Cotação atual, histórico e gráfico do papel: L1YG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações L1YG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2026	0,65%	0,18	27,96	28,11	27,78	28,26	2K	5
14/10/2026	-0,22%	-0,06	27,78	28,11	27,48	28,11	7K	12
13/10/2026	3,57%	0,96	27,84	27,62	27,54	28,05	16K	11
09/10/2026	-1,10%	-0,30	26,88	27,46	26,82	27,46	3K	14
08/10/2026	-0,33%	-0,09	27,18	27,55	26,71	27,55	19K	18
07/10/2026	-1,94%	-0,54	27,27	27,82	26,67	27,82	15K	22
06/10/2026	0,87%	0,24	27,81	27,85	27,75	28,02	41K	27
05/10/2026	-3,60%	-1,03	27,57	27,72	27,07	28,60	7K	37
02/10/2026	0,85%	0,24	28,60	28,36	28,36	28,74	10K	6
01/10/2026	-2,44%	-0,71	28,36	29,01	27,99	29,01	42K	37
30/09/2026	-1,42%	-0,42	29,07	29,49	29,07	29,49	14K	13
29/09/2026	-1,90%	-0,57	29,49	29,45	29,45	29,73	10K	20
28/09/2026	0,10%	0,03	30,06	30,34	29,96	30,34	1K	7
25/09/2026	1,73%	0,51	30,03	29,97	29,94	30,03	2K	8
24/09/2026	0,41%	0,12	29,52	29,40	29,28	29,61	8K	12
23/09/2026	-0,91%	-0,27	29,40	29,49	29,31	29,56	3K	11
22/09/2026	-1,62%	-0,49	29,67	30,16	29,49	30,16	1K	13
21/09/2026	0,70%	0,21	30,16	30,29	30,12	30,29	10K	5
18/09/2026	-2,44%	-0,75	29,95	30,70	29,95	30,70	3K	9
17/09/2026	0,23%	0,07	30,70	30,72	30,57	30,81	5K	8
16/09/2026	1,59%	0,48	30,63	30,60	30,57	30,63	6K	9
15/09/2026	-0,50%	-0,15	30,15	30,66	30,15	30,66	3K	9
14/09/2026	-1,27%	-0,39	30,30	30,63	30,18	30,81	23K	14
11/09/2026	2,13%	0,64	30,69	30,45	30,45	30,96	215	6
10/09/2026	-0,83%	-0,25	30,05	30,66	30,00	30,66	8K	12
09/09/2026	-1,11%	-0,34	30,30	30,50	30,15	30,50	36K	24
08/09/2026	0,59%	0,18	30,64	30,78	30,64	30,88	22K	50
04/09/2026	-1,77%	-0,55	30,46	31,08	30,46	31,26	39K	31
03/09/2026	1,44%	0,44	31,01	31,17	30,96	31,26	25K	41
02/09/2026	-0,16%	-0,05	30,57	30,60	30,36	30,69	13K	19
01/09/2026	0,46%	0,14	30,62	30,78	30,55	30,81	7K	9
31/08/2026	-1,20%	-0,37	30,48	30,85	30,39	30,85	7K	9
28/08/2026	0,23%	0,07	30,85	30,92	30,85	30,92	679	4
27/08/2026	-1,88%	-0,59	30,78	30,87	30,78	30,93	10K	9
26/08/2026	-0,32%	-0,10	31,37	31,38	30,96	31,44	5K	8
25/08/2026	0,19%	0,06	31,47	30,78	30,78	31,47	7K	11
24/08/2026	1,06%	0,33	31,41	31,15	31,15	31,41	25K	4
21/08/2026	0,65%	0,20	31,08	31,19	30,87	31,19	12K	11
20/08/2026	0,42%	0,13	30,88	30,75	30,66	30,93	28K	11
19/08/2026	-2,87%	-0,91	30,75	31,65	30,75	31,65	3K	9
18/08/2026	-1,83%	-0,59	31,66	32,04	31,66	32,04	6K	12
17/08/2026	-0,77%	-0,25	32,25	32,16	32,01	32,25	4K	6
14/08/2026	1,34%	0,43	32,50	32,05	32,05	32,67	4K	9
13/08/2026	0,41%	0,13	32,07	32,19	32,07	32,34	1K	5
12/08/2026	0,82%	0,26	31,94	31,99	31,94	32,25	126K	11
11/08/2026	0,00%	0,00	31,68	31,68	31,53	31,68	567	4
10/08/2026	-1,74%	-0,56	31,68	33,32	31,17	33,32	2K	10
06/08/2026	0,00%	0,00	32,24	32,24	32,24	32,24	64	2
05/08/2026	0,34%	0,11	32,24	32,13	32,13	32,69	36K	4
04/08/2026	1,48%	0,47	32,13	32,20	32,13	32,20	2K	2
03/08/2026	0,70%	0,22	31,66	31,44	31,44	31,86	4K	8
31/07/2026	-0,29%	-0,09	31,44	31,53	31,23	31,53	2K	4
30/07/2026	4,75%	1,43	31,53	31,20	31,20	31,71	1K	5
29/07/2026	-2,62%	-0,81	30,10	30,48	30,03	30,51	3K	10
28/07/2026	-1,59%	-0,50	30,91	33,49	30,51	33,50	24K	11
27/07/2026	2,05%	0,63	31,41	31,14	31,11	31,41	9K	5
24/07/2026	1,58%	0,48	30,78	30,75	30,75	30,78	61	2
23/07/2026	-2,42%	-0,75	30,30	30,60	30,30	30,60	8K	10
22/07/2026	0,78%	0,24	31,05	31,12	30,93	31,23	15K	12
21/07/2026	3,11%	0,93	30,81	30,66	30,63	30,96	6K	6
20/07/2026	-2,73%	-0,84	29,88	30,35	29,88	30,36	1K	5
17/07/2026	0,10%	0,03	30,72	30,21	30,21	30,72	87K	7
16/07/2026	0,13%	0,04	30,69	30,96	30,66	30,96	8K	7
15/07/2026	1,26%	0,38	30,65	30,69	30,48	30,87	3K	8
14/07/2026	-0,49%	-0,15	30,27	30,42	30,15	30,45	21K	12
13/07/2026	-1,17%	-0,36	30,42	33,57	30,24	33,57	3K	12
10/07/2026	1,08%	0,33	30,78	30,96	30,78	30,96	1K	7
09/07/2026	-0,29%	-0,09	30,45	30,54	30,42	30,78	15K	10
08/07/2026	-2,49%	-0,78	30,54	30,93	30,33	30,93	6K	16
07/07/2026	-0,70%	-0,22	31,32	31,23	31,23	31,44	563	6
06/07/2026	-0,88%	-0,28	31,54	32,14	31,44	32,14	3K	24
03/07/2026	1,50%	0,47	31,82	31,68	31,66	31,82	6K	7
02/07/2026	2,18%	0,67	31,35	31,00	31,00	31,69	31K	14
01/07/2026	1,46%	0,44	30,68	30,55	30,18	30,90	19K	8
30/06/2026	2,34%	0,69	30,24	30,18	30,12	30,40	43K	10
29/06/2026	0,89%	0,26	29,55	29,70	29,55	29,82	3K	5
26/06/2026	-0,71%	-0,21	29,29	29,73	29,25	29,73	21K	14
25/06/2026	2,82%	0,81	29,50	29,78	29,50	30,12	6K	9
24/06/2026	-3,50%	-1,04	28,69	29,13	28,69	29,49	1K	11
23/06/2026	1,43%	0,42	29,73	29,76	29,62	29,79	6K	4
22/06/2026	2,02%	0,58	29,31	29,50	29,31	29,64	8K	16
19/06/2026	0,91%	0,26	28,73	28,70	28,70	28,73	287	2
18/06/2026	0,42%	0,12	28,47	28,77	28,47	29,13	87K	9
17/06/2026	0,11%	0,03	28,35	28,59	28,35	28,59	2K	9
16/06/2026	2,83%	0,78	28,32	28,17	28,17	28,47	4K	5
15/06/2026	-0,58%	-0,16	27,54	27,84	27,54	27,84	27K	10
12/06/2026	0,98%	0,27	27,70	27,70	27,70	27,70	304	1
11/06/2026	2,73%	0,73	27,43	26,16	26,16	27,43	6K	4
10/06/2026	-3,16%	-0,87	26,70	26,85	26,70	26,97	12K	7
09/06/2026	-0,76%	-0,21	27,57	27,72	26,97	27,73	3K	13
08/06/2026	1,39%	0,38	27,78	27,38	27,36	27,78	9K	6
05/06/2026	1,22%	0,33	27,40	27,10	27,10	27,63	3K	13
03/06/2026	-3,32%	-0,93	27,07	27,51	27,07	27,51	3K	6
02/06/2026	4,13%	1,11	28,00	27,40	27,21	28,00	5K	48
01/06/2026	-2,47%	-0,68	26,89	27,85	26,89	27,85	8K	8
29/05/2026	-0,11%	-0,03	27,57	27,78	27,57	27,78	2K	7
28/05/2026	-0,58%	-0,16	27,60	27,76	27,42	27,76	248	3
27/05/2026	0,80%	0,22	27,76	28,02	27,75	28,02	7K	8
26/05/2026	2,76%	0,74	27,54	27,42	27,42	27,54	2K	2
25/05/2026	0,11%	0,03	26,80	27,20	26,77	27,20	566	3
22/05/2026	-1,29%	-0,35	26,77	27,12	26,77	27,44	89K	8
21/05/2026	0,26%	0,07	27,12	27,63	26,82	27,63	189	5
20/05/2026	3,76%	0,98	27,05	26,10	26,10	27,33	11K	11
19/05/2026	0,00%	0,00	26,07	26,10	26,07	26,31	1K	4
18/05/2026	1,40%	0,36	26,07	25,71	25,69	26,07	1K	4
15/05/2026	-1,49%	-0,39	25,71	25,74	25,62	25,80	3K	10
14/05/2026	0,27%	0,07	26,10	25,92	25,92	26,16	156	4
13/05/2026	1,24%	0,32	26,03	25,97	25,22	26,03	3K	10
12/05/2026	-2,17%	-0,57	25,71	26,13	25,28	26,13	2K	11
11/05/2026	-1,24%	-0,33	26,28	26,64	26,28	26,64	290	3
08/05/2026	1,72%	0,45	26,61	26,61	26,61	26,61	931	4
07/05/2026	-2,64%	-0,71	26,16	26,88	26,16	26,88	35K	10
06/05/2026	4,63%	1,19	26,87	25,68	25,68	26,89	44K	12
05/05/2026	-1,61%	-0,42	25,68	25,93	25,35	25,93	32K	19
04/05/2026	-4,50%	-1,23	26,10	26,37	26,10	26,43	16K	32
30/04/2026	3,64%	0,96	27,33	26,37	26,37	27,33	53K	12
29/04/2026	-0,34%	-0,09	26,37	26,52	26,35	26,52	14K	9
28/04/2026	1,11%	0,29	26,46	26,43	26,43	26,46	343	13
27/04/2026	-0,87%	-0,23	26,17	26,67	26,17	26,67	6K	12
24/04/2026	-1,16%	-0,31	26,40	26,17	26,17	26,97	8K	30
23/04/2026	-1,62%	-0,44	26,71	26,79	26,58	26,82	8K	8
22/04/2026	-2,27%	-0,63	27,15	28,06	26,97	28,06	4K	21
20/04/2026	-2,25%	-0,64	27,78	28,30	27,78	28,30	2K	9
17/04/2026	1,68%	0,47	28,42	28,26	28,26	28,62	3K	4
16/04/2026	-0,68%	-0,19	27,95	28,65	27,95	28,65	16K	5
15/04/2026	0,25%	0,07	28,14	27,50	27,50	28,26	55K	18
14/04/2026	1,92%	0,53	28,07	27,54	27,54	28,08	5K	7
13/04/2026	0,77%	0,21	27,54	27,45	27,36	27,54	521	13
10/04/2026	-4,24%	-1,21	27,33	28,53	27,12	28,53	91K	42
09/04/2026	9,35%	2,44	28,54	26,97	26,57	28,54	12K	20
08/04/2026	-3,62%	-0,98	26,10	26,53	26,10	28,65	12K	135
07/04/2026	0,97%	0,26	27,08	27,09	26,22	27,36	701	9
06/04/2026	-0,22%	-0,06	26,82	27,00	26,82	27,06	11K	28
02/04/2026	-	-	26,88	26,52	26,52	26,88	120K	152

Date,Open,High,Low,Close,Volume
15-Oct-26,28.11,28.26,27.78,27.96,2039
14-Oct-26,28.11,28.11,27.48,27.78,6803
13-Oct-26,27.62,28.05,27.54,27.84,16478
09-Oct-26,27.46,27.46,26.82,26.88,2586
08-Oct-26,27.55,27.55,26.71,27.18,18955
07-Oct-26,27.82,27.82,26.67,27.27,14567
06-Oct-26,27.85,28.02,27.75,27.81,40752
05-Oct-26,27.72,28.60,27.07,27.57,7117
02-Oct-26,28.36,28.74,28.36,28.60,9642
01-Oct-26,29.01,29.01,27.99,28.36,41647
30-Sep-26,29.49,29.49,29.07,29.07,13581
29-Sep-26,29.45,29.73,29.45,29.49,10044
28-Sep-26,30.34,30.34,29.96,30.06,1438
25-Sep-26,29.97,30.03,29.94,30.03,1707
24-Sep-26,29.40,29.61,29.28,29.52,7521
23-Sep-26,29.49,29.56,29.31,29.40,2644
22-Sep-26,30.16,30.16,29.49,29.67,1247
21-Sep-26,30.29,30.29,30.12,30.16,9863
18-Sep-26,30.70,30.70,29.95,29.95,3425
17-Sep-26,30.72,30.81,30.57,30.70,5002
16-Sep-26,30.60,30.63,30.57,30.63,6303
15-Sep-26,30.66,30.66,30.15,30.15,3054
14-Sep-26,30.63,30.81,30.18,30.30,22593
11-Sep-26,30.45,30.96,30.45,30.69,215
10-Sep-26,30.66,30.66,30.00,30.05,7742
09-Sep-26,30.50,30.50,30.15,30.30,35746
08-Sep-26,30.78,30.88,30.64,30.64,21809
04-Sep-26,31.08,31.26,30.46,30.46,38816
03-Sep-26,31.17,31.26,30.96,31.01,25330
02-Sep-26,30.60,30.69,30.36,30.57,13007
01-Sep-26,30.78,30.81,30.55,30.62,6653
31-Aug-26,30.85,30.85,30.39,30.48,6662
28-Aug-26,30.92,30.92,30.85,30.85,679
27-Aug-26,30.87,30.93,30.78,30.78,9660
26-Aug-26,31.38,31.44,30.96,31.37,4613
25-Aug-26,30.78,31.47,30.78,31.47,7068
24-Aug-26,31.15,31.41,31.15,31.41,24951
21-Aug-26,31.19,31.19,30.87,31.08,11888
20-Aug-26,30.75,30.93,30.66,30.88,27932
19-Aug-26,31.65,31.65,30.75,30.75,2773
18-Aug-26,32.04,32.04,31.66,31.66,5806
17-Aug-26,32.16,32.25,32.01,32.25,3828
14-Aug-26,32.05,32.67,32.05,32.50,3834
13-Aug-26,32.19,32.34,32.07,32.07,1227
12-Aug-26,31.99,32.25,31.94,31.94,126260
11-Aug-26,31.68,31.68,31.53,31.68,567
10-Aug-26,33.32,33.32,31.17,31.68,1632
06-Aug-26,32.24,32.24,32.24,32.24,64
05-Aug-26,32.13,32.69,32.13,32.24,36035
04-Aug-26,32.20,32.20,32.13,32.13,1930
03-Aug-26,31.44,31.86,31.44,31.66,3831
31-Jul-26,31.53,31.53,31.23,31.44,1782
30-Jul-26,31.20,31.71,31.20,31.53,1198
29-Jul-26,30.48,30.51,30.03,30.10,2969
28-Jul-26,33.49,33.50,30.51,30.91,23898
27-Jul-26,31.14,31.41,31.11,31.41,9407
24-Jul-26,30.75,30.78,30.75,30.78,61
23-Jul-26,30.60,30.60,30.30,30.30,8253
22-Jul-26,31.12,31.23,30.93,31.05,15364
21-Jul-26,30.66,30.96,30.63,30.81,6361
20-Jul-26,30.35,30.36,29.88,29.88,1243
17-Jul-26,30.21,30.72,30.21,30.72,87441
16-Jul-26,30.96,30.96,30.66,30.69,7675
15-Jul-26,30.69,30.87,30.48,30.65,2639
14-Jul-26,30.42,30.45,30.15,30.27,20517
13-Jul-26,33.57,33.57,30.24,30.42,2677
10-Jul-26,30.96,30.96,30.78,30.78,1355
09-Jul-26,30.54,30.78,30.42,30.45,14897
08-Jul-26,30.93,30.93,30.33,30.54,6079
07-Jul-26,31.23,31.44,31.23,31.32,563
06-Jul-26,32.14,32.14,31.44,31.54,3129
03-Jul-26,31.68,31.82,31.66,31.82,5586
02-Jul-26,31.00,31.69,31.00,31.35,30583
01-Jul-26,30.55,30.90,30.18,30.68,18728
30-Jun-26,30.18,30.40,30.12,30.24,42739
29-Jun-26,29.70,29.82,29.55,29.55,3314
26-Jun-26,29.73,29.73,29.25,29.29,21213
25-Jun-26,29.78,30.12,29.50,29.50,6499
24-Jun-26,29.13,29.49,28.69,28.69,1027
23-Jun-26,29.76,29.79,29.62,29.73,6253
22-Jun-26,29.50,29.64,29.31,29.31,8086
19-Jun-26,28.70,28.73,28.70,28.73,287
18-Jun-26,28.77,29.13,28.47,28.47,87244
17-Jun-26,28.59,28.59,28.35,28.35,1623
16-Jun-26,28.17,28.47,28.17,28.32,4365
15-Jun-26,27.84,27.84,27.54,27.54,27261
12-Jun-26,27.70,27.70,27.70,27.70,304
11-Jun-26,26.16,27.43,26.16,27.43,5570
10-Jun-26,26.85,26.97,26.70,26.70,12363
09-Jun-26,27.72,27.73,26.97,27.57,3472
08-Jun-26,27.38,27.78,27.36,27.78,8649
05-Jun-26,27.10,27.63,27.10,27.40,2890
03-Jun-26,27.51,27.51,27.07,27.07,3061
02-Jun-26,27.40,28.00,27.21,28.00,4670
01-Jun-26,27.85,27.85,26.89,26.89,7602
29-May-26,27.78,27.78,27.57,27.57,2157
28-May-26,27.76,27.76,27.42,27.60,248
27-May-26,28.02,28.02,27.75,27.76,6580
26-May-26,27.42,27.54,27.42,27.54,1816
25-May-26,27.20,27.20,26.77,26.80,566
22-May-26,27.12,27.44,26.77,26.77,88799
21-May-26,27.63,27.63,26.82,27.12,189
20-May-26,26.10,27.33,26.10,27.05,11439
19-May-26,26.10,26.31,26.07,26.07,1121
18-May-26,25.71,26.07,25.69,26.07,1414
15-May-26,25.74,25.80,25.62,25.71,3298
14-May-26,25.92,26.16,25.92,26.10,156
13-May-26,25.97,26.03,25.22,26.03,3390
12-May-26,26.13,26.13,25.28,25.71,1760
11-May-26,26.64,26.64,26.28,26.28,290
08-May-26,26.61,26.61,26.61,26.61,931
07-May-26,26.88,26.88,26.16,26.16,34758
06-May-26,25.68,26.89,25.68,26.87,44193
05-May-26,25.93,25.93,25.35,25.68,32498
04-May-26,26.37,26.43,26.10,26.10,15560
30-Apr-26,26.37,27.33,26.37,27.33,52798
29-Apr-26,26.52,26.52,26.35,26.37,14470
28-Apr-26,26.43,26.46,26.43,26.46,343
27-Apr-26,26.67,26.67,26.17,26.17,5932
24-Apr-26,26.17,26.97,26.17,26.40,7960
23-Apr-26,26.79,26.82,26.58,26.71,7888
22-Apr-26,28.06,28.06,26.97,27.15,3602
20-Apr-26,28.30,28.30,27.78,27.78,1511
17-Apr-26,28.26,28.62,28.26,28.42,3184
16-Apr-26,28.65,28.65,27.95,27.95,15692
15-Apr-26,27.50,28.26,27.50,28.14,55216
14-Apr-26,27.54,28.08,27.54,28.07,4790
13-Apr-26,27.45,27.54,27.36,27.54,521
10-Apr-26,28.53,28.53,27.12,27.33,90844
09-Apr-26,26.97,28.54,26.57,28.54,12495
08-Apr-26,26.53,28.65,26.10,26.10,12300
07-Apr-26,27.09,27.36,26.22,27.08,701
06-Apr-26,27.00,27.06,26.82,26.82,10528
02-Apr-26,26.52,26.88,26.52,26.88,120165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: L1YG34